Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.83 | 29.83 | 28.12 | 28.12 | 7,538 | -0.79(-2.72%) |
Apr 28, 2022 | 28.77 | 29.02 | 28.42 | 28.90 | 7,592 | +0.47(+1.66%) |
Apr 27, 2022 | 28.38 | 28.66 | 28.35 | 28.43 | 8,154 | +0.03(+0.09%) |
Apr 26, 2022 | 28.95 | 28.95 | 28.41 | 28.41 | 5,760 | -0.67(-2.29%) |
Apr 25, 2022 | 28.81 | 29.14 | 28.48 | 29.07 | 31,441 | +0.07(+0.24%) |
Apr 22, 2022 | 29.51 | 29.59 | 29.00 | 29.00 | 26,723 | -0.67(-2.27%) |
Apr 21, 2022 | 30.41 | 30.41 | 29.67 | 29.67 | 8,218 | -0.37(-1.22%) |
Apr 20, 2022 | 30.24 | 30.24 | 29.99 | 30.04 | 13,648 | +0.06(+0.20%) |
Apr 19, 2022 | 29.81 | 30.04 | 29.81 | 29.98 | 40,492 | +0.38(+1.29%) |
Apr 18, 2022 | 29.70 | 29.73 | 29.52 | 29.60 | 5,309 | -0.09(-0.31%) |
Apr 14, 2022 | 29.76 | 29.93 | 29.69 | 29.69 | 3,458 | -0.28(-0.93%) |
Apr 13, 2022 | 29.82 | 29.98 | 29.82 | 29.97 | 5,873 | +0.29(+0.96%) |
Apr 12, 2022 | 29.95 | 29.95 | 29.60 | 29.68 | 6,492 | -0.10(-0.35%) |
Apr 11, 2022 | 29.93 | 30.01 | 29.79 | 29.79 | 5,525 | -0.45(-1.50%) |
Apr 08, 2022 | 30.15 | 30.46 | 30.15 | 30.24 | 5,269 | -0.09(-0.29%) |
Apr 07, 2022 | 30.23 | 30.43 | 30.10 | 30.33 | 3,673 | +0.04(+0.12%) |
Apr 06, 2022 | 30.34 | 30.34 | 30.12 | 30.29 | 5,361 | -0.15(-0.48%) |
Apr 05, 2022 | 30.85 | 30.85 | 30.44 | 30.44 | 7,585 | -0.38(-1.24%) |
Apr 04, 2022 | 30.78 | 30.92 | 30.78 | 30.82 | 2,757 | +0.20(+0.64%) |
Apr 01, 2022 | 30.67 | 30.69 | 30.41 | 30.62 | 176,026 | -0.00(-0.01%) |
Mar 31, 2022 | 31.02 | 31.02 | 30.63 | 30.63 | 8,918 | -0.29(-0.94%) |
Mar 30, 2022 | 31.17 | 31.20 | 30.92 | 30.92 | 2,976 | -0.24(-0.77%) |
Mar 29, 2022 | 30.93 | 31.23 | 30.93 | 31.16 | 13,391 | +0.43(+1.39%) |
Mar 28, 2022 | 30.70 | 30.81 | 30.55 | 30.73 | 3,151 | +0.13(+0.44%) |
Mar 25, 2022 | 30.61 | 30.69 | 30.41 | 30.59 | 11,757 | +0.13(+0.42%) |
Mar 24, 2022 | 30.17 | 30.49 | 30.17 | 30.47 | 6,795 | +0.33(+1.10%) |
Mar 23, 2022 | 30.32 | 30.32 | 30.14 | 30.14 | 9,505 | -0.31(-1.01%) |
Mar 22, 2022 | 30.29 | 30.44 | 30.23 | 30.44 | 2,034 | +0.33(+1.10%) |
Mar 21, 2022 | 30.16 | 30.16 | 29.96 | 30.11 | 3,245 | -0.04(-0.13%) |
Mar 18, 2022 | 29.86 | 30.16 | 29.76 | 30.15 | 3,455 | +0.43(+1.45%) |
Mar 17, 2022 | 29.50 | 29.79 | 29.41 | 29.72 | 8,530 | +0.35(+1.18%) |
Mar 16, 2022 | 29.21 | 29.39 | 28.96 | 29.37 | 8,698 | +0.49(+1.71%) |
Mar 15, 2022 | 28.48 | 28.92 | 28.47 | 28.88 | 13,344 | +0.53(+1.86%) |
Mar 14, 2022 | 28.67 | 28.71 | 28.29 | 28.35 | 8,659 | -0.17(-0.58%) |
Mar 11, 2022 | 28.95 | 28.95 | 28.51 | 28.51 | 10,212 | -0.34(-1.17%) |
Mar 10, 2022 | 28.75 | 28.90 | 28.63 | 28.85 | 1,598 | +0.07(+0.23%) |
Mar 09, 2022 | 28.56 | 28.95 | 28.56 | 28.79 | 42,286 | +0.50(+1.77%) |
Mar 08, 2022 | 28.38 | 28.74 | 28.25 | 28.29 | 7,489 | -0.24(-0.85%) |
Mar 07, 2022 | 29.03 | 29.03 | 28.53 | 28.53 | 3,014 | -0.70(-2.38%) |
Mar 04, 2022 | 29.31 | 29.31 | 28.98 | 29.22 | 28,751 | -0.29(-0.97%) |
Mar 03, 2022 | 29.75 | 29.81 | 29.51 | 29.51 | 2,746 | -0.21(-0.72%) |
Mar 02, 2022 | 29.50 | 29.84 | 29.39 | 29.72 | 3,606 | +0.46(+1.56%) |
Mar 01, 2022 | 29.59 | 29.59 | 29.22 | 29.27 | 5,862 | -0.40(-1.35%) |
Feb 28, 2022 | 29.48 | 29.76 | 29.30 | 29.67 | 13,734 | -0.07(-0.23%) |
Feb 25, 2022 | 29.26 | 30.12 | 29.58 | 29.74 | 3,749 | +0.54(+1.86%) |
Feb 24, 2022 | 28.23 | 29.53 | 28.14 | 29.19 | 19,139 | +0.36(+1.24%) |
Feb 23, 2022 | 29.28 | 29.28 | 28.75 | 28.84 | 5,352 | -0.43(-1.47%) |
Feb 22, 2022 | 29.34 | 29.44 | 29.08 | 29.27 | 18,868 | -0.28(-0.96%) |
Feb 18, 2022 | 29.55 | 0 | -0.22(-0.73%) | |||
Feb 17, 2022 | 29.96 | 30.04 | 29.76 | 29.76 | 4,848 | -0.56(-1.83%) |
Feb 16, 2022 | 30.12 | 30.34 | 30.06 | 30.32 | 10,449 | +0.11(+0.36%) |
Feb 15, 2022 | 30.20 | 30.21 | 30.13 | 30.21 | 2,122 | +0.36(+1.19%) |
Feb 14, 2022 | 29.94 | 29.94 | 29.62 | 29.86 | 9,255 | -0.12(-0.39%) |
Feb 11, 2022 | 30.41 | 30.43 | 29.89 | 29.97 | 8,044 | -0.47(-1.53%) |
Feb 10, 2022 | 30.69 | 30.96 | 30.44 | 30.44 | 4,920 | -0.43(-1.38%) |
Feb 09, 2022 | 30.79 | 30.90 | 30.74 | 30.87 | 7,788 | +0.33(+1.07%) |
Feb 08, 2022 | 30.35 | 30.54 | 30.27 | 30.54 | 4,021 | +0.28(+0.94%) |
Feb 07, 2022 | 30.49 | 30.49 | 30.25 | 30.25 | 7,644 | -0.20(-0.65%) |
Feb 04, 2022 | 30.30 | 30.50 | 30.26 | 30.45 | 3,775 | +0.17(+0.56%) |
Feb 03, 2022 | 30.65 | 30.28 | 30.28 | 4,568 | -0.63(-2.05%) | |
Feb 02, 2022 | 30.71 | 30.81 | 30.71 | 30.92 | 431,211 | +0.26(+0.84%) |